Closing price on 9/11/2019
|
|
Open |
12.30 |
High |
13.00 |
Low |
11.70 |
Volume |
3,640 |
Split-adjusted Price |
3.77 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2019
|
-0.60 / -4.86%
|
12.30
|
13.00
|
11.70
|
11.75
|
11.81
|
3.77
|
3,640
|
|
9/10/2019
|
+0.35 / +2.92%
|
11.90
|
12.35
|
11.90
|
12.35
|
12.33
|
3.97
|
7,380
|
|
9/9/2019
|
-0.15 / -1.23%
|
12.15
|
12.15
|
11.50
|
12.00
|
11.95
|
3.85
|
1,130
|
|
9/6/2019
|
-0.15 / -1.22%
|
11.90
|
12.20
|
11.80
|
12.15
|
11.86
|
3.90
|
2,360
|
|
9/5/2019
|
+0.20 / +1.65%
|
12.40
|
12.40
|
12.25
|
12.30
|
12.34
|
3.95
|
1,180
|
|
9/4/2019
|
-0.50 / -3.97%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.45
|
3.89
|
1,510
|
|
9/3/2019
|
+0.55 / +4.56%
|
12.30
|
12.80
|
11.25
|
12.60
|
11.65
|
4.05
|
47,300
|
|
8/30/2019
|
-0.90 / -6.95%
|
12.95
|
12.95
|
12.05
|
12.05
|
12.32
|
3.87
|
613,150
|
|
8/29/2019
|
+0.45 / +3.60%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
4.16
|
1,030
|
|
8/28/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.10
|
12.50
|
12.26
|
4.01
|
317,503
|
|
8/27/2019
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.10
|
12.50
|
12.25
|
4.01
|
1,320,560
|
|
8/26/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.17
|
213,274
|
|
8/23/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.95
|
4.17
|
3,920
|
|
8/22/2019
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.50
|
13.00
|
12.65
|
4.17
|
483,680
|
|
8/21/2019
|
+0.10 / +0.77%
|
13.30
|
13.30
|
12.95
|
13.10
|
13.10
|
4.21
|
218,494
|
|
8/20/2019
|
-0.40 / -2.99%
|
13.80
|
13.80
|
12.50
|
13.00
|
12.79
|
4.17
|
33,920
|
|
8/19/2019
|
-0.05 / -0.37%
|
13.90
|
13.90
|
12.55
|
13.40
|
13.42
|
4.30
|
17,880
|
|
8/16/2019
|
-0.45 / -3.24%
|
14.40
|
14.40
|
12.95
|
13.45
|
13.20
|
4.32
|
4,850
|
|
8/15/2019
|
+0.10 / +0.72%
|
13.90
|
13.90
|
12.85
|
13.90
|
13.25
|
4.46
|
10,940
|
|
8/14/2019
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.45
|
13.80
|
13.60
|
4.43
|
1,250
|
|
8/13/2019
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.45
|
4.33
|
2,780
|
|
8/12/2019
|
-0.70 / -5.19%
|
13.60
|
13.85
|
12.80
|
12.80
|
13.26
|
4.11
|
80
|
|
8/9/2019
|
-0.10 / -0.74%
|
14.40
|
14.40
|
12.65
|
13.50
|
12.74
|
4.33
|
19,390
|
|
8/8/2019
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.37
|
40
|
|
8/7/2019
|
-0.85 / -6.14%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.18
|
4.17
|
91,290
|
|
8/6/2019
|
+0.25 / +1.84%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
4.45
|
60
|
|
8/5/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.37
|
60
|
|
8/2/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.37
|
90,020
|
|
8/1/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.37
|
160,000
|
|
7/31/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.37
|
30
|
|
|